タカノ(7885)の株価時系列情報
タカノ(7885)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 580 | 598 | 580 | 589 | 9,800 |
2014/12/29 | 574 | 579 | 573 | 577 | 17,600 |
2014/12/26 | 575 | 575 | 573 | 574 | 8,000 |
2014/12/25 | 574 | 577 | 572 | 575 | 13,300 |
2014/12/24 | 580 | 580 | 574 | 577 | 15,500 |
2014/12/22 | 573 | 579 | 573 | 576 | 11,700 |
2014/12/19 | 578 | 583 | 570 | 579 | 9,500 |
2014/12/18 | 580 | 580 | 571 | 575 | 4,700 |
2014/12/17 | 576 | 578 | 572 | 572 | 7,600 |
2014/12/16 | 585 | 585 | 580 | 580 | 7,300 |
2014/12/15 | 589 | 590 | 585 | 585 | 6,700 |
2014/12/12 | 584 | 592 | 584 | 588 | 15,100 |
2014/12/11 | 591 | 597 | 585 | 588 | 11,200 |
2014/12/10 | 588 | 595 | 588 | 590 | 6,300 |
2014/12/09 | 589 | 592 | 588 | 590 | 3,400 |
2014/12/08 | 597 | 597 | 589 | 596 | 13,900 |
2014/12/05 | 596 | 598 | 593 | 597 | 4,300 |
2014/12/04 | 597 | 600 | 595 | 598 | 8,000 |
2014/12/03 | 596 | 598 | 596 | 597 | 7,300 |
2014/12/02 | 599 | 600 | 596 | 600 | 5,400 |
2014/12/01 | 588 | 593 | 585 | 593 | 9,300 |
2014/11/28 | 590 | 599 | 590 | 596 | 2,100 |
2014/11/27 | 590 | 594 | 585 | 589 | 8,900 |
2014/11/26 | 593 | 605 | 590 | 593 | 9,800 |
2014/11/25 | 598 | 600 | 591 | 597 | 4,900 |
2014/11/21 | 600 | 600 | 592 | 597 | 4,800 |
2014/11/20 | 603 | 603 | 591 | 598 | 3,600 |
2014/11/19 | 610 | 610 | 590 | 603 | 6,200 |
2014/11/18 | 587 | 605 | 587 | 601 | 6,500 |
2014/11/17 | 601 | 603 | 565 | 587 | 14,900 |
2014/11/14 | 617 | 617 | 600 | 605 | 9,900 |
2014/11/13 | 587 | 599 | 587 | 597 | 4,600 |
2014/11/12 | 605 | 606 | 585 | 585 | 10,900 |
2014/11/11 | 596 | 598 | 590 | 596 | 6,000 |
2014/11/10 | 598 | 604 | 593 | 596 | 5,200 |
2014/11/07 | 607 | 620 | 595 | 599 | 14,200 |
2014/11/06 | 608 | 613 | 600 | 604 | 22,600 |
2014/11/05 | 609 | 613 | 605 | 607 | 20,100 |
2014/11/04 | 608 | 610 | 607 | 607 | 24,300 |
2014/10/31 | 603 | 605 | 602 | 604 | 14,400 |
2014/10/30 | 596 | 605 | 592 | 592 | 10,700 |
2014/10/29 | 605 | 607 | 600 | 606 | 2,800 |
2014/10/28 | 592 | 604 | 592 | 600 | 4,000 |
2014/10/27 | 613 | 613 | 605 | 608 | 3,200 |
2014/10/24 | 610 | 610 | 603 | 606 | 1,400 |
2014/10/23 | 600 | 605 | 600 | 601 | 4,600 |
2014/10/22 | 594 | 614 | 594 | 608 | 1,300 |
2014/10/21 | 608 | 618 | 594 | 594 | 3,200 |
2014/10/20 | 595 | 613 | 579 | 598 | 9,300 |
2014/10/17 | 585 | 596 | 575 | 575 | 6,100 |
2014/10/16 | 589 | 605 | 587 | 588 | 5,500 |
2014/10/15 | 606 | 614 | 596 | 607 | 6,100 |
2014/10/14 | 590 | 620 | 586 | 592 | 18,500 |
2014/10/10 | 591 | 610 | 591 | 599 | 6,800 |
2014/10/09 | 600 | 613 | 600 | 605 | 4,900 |
2014/10/08 | 603 | 625 | 603 | 603 | 5,800 |
2014/10/07 | 622 | 624 | 612 | 616 | 9,600 |
2014/10/06 | 619 | 619 | 616 | 617 | 2,800 |
2014/10/03 | 602 | 611 | 602 | 606 | 6,900 |
2014/10/02 | 616 | 616 | 603 | 605 | 7,900 |
2014/10/01 | 617 | 622 | 616 | 617 | 5,700 |
2014/09/30 | 623 | 626 | 612 | 615 | 8,800 |
2014/09/29 | 636 | 638 | 621 | 632 | 9,800 |
2014/09/26 | 641 | 653 | 641 | 641 | 48,300 |
2014/09/25 | 649 | 662 | 648 | 660 | 149,700 |
2014/09/24 | 641 | 648 | 641 | 647 | 18,400 |
2014/09/22 | 645 | 649 | 641 | 645 | 15,300 |
2014/09/19 | 648 | 649 | 644 | 647 | 9,200 |
2014/09/18 | 645 | 650 | 636 | 648 | 19,500 |
2014/09/17 | 642 | 646 | 641 | 645 | 10,800 |
2014/09/16 | 647 | 647 | 640 | 642 | 10,100 |
2014/09/12 | 642 | 647 | 642 | 645 | 16,800 |
2014/09/11 | 635 | 640 | 635 | 639 | 4,400 |
2014/09/10 | 632 | 634 | 628 | 629 | 6,600 |
2014/09/09 | 633 | 637 | 625 | 632 | 3,500 |
2014/09/08 | 629 | 635 | 626 | 633 | 4,800 |
2014/09/05 | 624 | 630 | 624 | 629 | 5,700 |
2014/09/04 | 633 | 635 | 626 | 630 | 2,100 |
2014/09/03 | 626 | 636 | 626 | 633 | 9,800 |
2014/09/02 | 618 | 625 | 618 | 625 | 8,300 |
2014/09/01 | 612 | 613 | 610 | 610 | 1,300 |
2014/08/29 | 606 | 613 | 603 | 611 | 2,800 |
2014/08/28 | 612 | 612 | 605 | 608 | 5,100 |
2014/08/27 | 611 | 613 | 611 | 612 | 2,600 |
2014/08/26 | 610 | 615 | 604 | 609 | 5,000 |
2014/08/25 | 616 | 616 | 604 | 613 | 4,300 |
2014/08/22 | 618 | 618 | 603 | 612 | 2,600 |
2014/08/21 | 611 | 618 | 605 | 616 | 3,600 |
2014/08/20 | 619 | 619 | 614 | 615 | 4,300 |
2014/08/19 | 615 | 621 | 615 | 619 | 5,500 |
2014/08/18 | 615 | 620 | 615 | 618 | 4,700 |
2014/08/15 | 615 | 615 | 609 | 614 | 8,200 |
2014/08/14 | 609 | 609 | 603 | 608 | 3,600 |
2014/08/13 | 596 | 609 | 596 | 602 | 5,300 |
2014/08/12 | 597 | 600 | 596 | 598 | 4,000 |
2014/08/11 | 584 | 594 | 584 | 594 | 3,300 |
2014/08/08 | 579 | 588 | 579 | 581 | 4,200 |
2014/08/07 | 570 | 582 | 570 | 582 | 4,100 |
2014/08/06 | 571 | 584 | 569 | 575 | 10,500 |
2014/08/05 | 590 | 592 | 569 | 582 | 14,500 |
2014/08/04 | 593 | 599 | 586 | 596 | 11,600 |
2014/08/01 | 605 | 616 | 600 | 603 | 9,200 |
2014/07/31 | 616 | 616 | 591 | 606 | 9,200 |
2014/07/30 | 615 | 617 | 612 | 614 | 4,900 |
2014/07/29 | 615 | 617 | 609 | 612 | 5,700 |
2014/07/28 | 632 | 632 | 611 | 617 | 10,500 |
2014/07/25 | 640 | 640 | 624 | 632 | 15,400 |
2014/07/24 | 630 | 630 | 627 | 630 | 3,000 |
2014/07/23 | 628 | 630 | 625 | 626 | 7,800 |
2014/07/22 | 622 | 625 | 615 | 625 | 11,000 |
2014/07/18 | 614 | 620 | 602 | 610 | 8,700 |
2014/07/17 | 608 | 617 | 608 | 617 | 9,600 |
2014/07/16 | 609 | 610 | 606 | 606 | 8,900 |
2014/07/15 | 602 | 609 | 602 | 606 | 6,200 |
2014/07/14 | 602 | 609 | 598 | 609 | 8,800 |
2014/07/11 | 591 | 610 | 586 | 602 | 15,000 |
2014/07/10 | 610 | 610 | 601 | 602 | 8,100 |
2014/07/09 | 594 | 600 | 593 | 600 | 13,200 |
2014/07/08 | 587 | 596 | 582 | 587 | 10,900 |
2014/07/07 | 588 | 588 | 584 | 585 | 1,500 |
2014/07/04 | 581 | 585 | 580 | 582 | 8,800 |
2014/07/03 | 578 | 590 | 576 | 587 | 11,700 |
2014/07/02 | 577 | 578 | 574 | 575 | 5,700 |
2014/07/01 | 572 | 574 | 567 | 569 | 4,400 |
2014/06/30 | 562 | 572 | 560 | 566 | 2,900 |
2014/06/27 | 568 | 568 | 561 | 562 | 3,000 |
2014/06/26 | 570 | 570 | 560 | 565 | 2,400 |
2014/06/25 | 568 | 568 | 565 | 565 | 4,800 |
2014/06/24 | 562 | 562 | 552 | 562 | 5,600 |
2014/06/23 | 564 | 565 | 562 | 562 | 8,400 |
2014/06/20 | 564 | 564 | 560 | 564 | 3,900 |
2014/06/19 | 560 | 564 | 560 | 563 | 5,600 |
2014/06/18 | 565 | 565 | 549 | 554 | 13,100 |
2014/06/17 | 564 | 565 | 562 | 564 | 3,500 |
2014/06/16 | 565 | 565 | 561 | 561 | 7,300 |
2014/06/13 | 555 | 565 | 555 | 565 | 15,700 |
2014/06/12 | 552 | 553 | 548 | 550 | 1,600 |
2014/06/11 | 553 | 553 | 541 | 545 | 6,100 |
2014/06/10 | 555 | 555 | 548 | 551 | 6,500 |
2014/06/09 | 550 | 550 | 546 | 549 | 4,000 |
2014/06/06 | 547 | 549 | 544 | 549 | 4,300 |
2014/06/05 | 547 | 547 | 544 | 545 | 1,800 |
2014/06/04 | 547 | 547 | 542 | 544 | 2,800 |
2014/06/03 | 548 | 550 | 547 | 547 | 3,200 |
2014/06/02 | 546 | 548 | 545 | 548 | 5,200 |
2014/05/30 | 545 | 550 | 540 | 547 | 4,600 |
2014/05/29 | 537 | 544 | 537 | 544 | 1,300 |
2014/05/28 | 541 | 541 | 536 | 537 | 5,200 |
2014/05/27 | 541 | 544 | 541 | 541 | 3,100 |
2014/05/26 | 540 | 541 | 537 | 540 | 4,300 |
2014/05/23 | 540 | 540 | 539 | 540 | 2,800 |
2014/05/22 | 536 | 538 | 511 | 538 | 3,300 |
2014/05/21 | 532 | 540 | 525 | 536 | 2,200 |
2014/05/20 | 533 | 533 | 529 | 532 | 2,000 |
2014/05/19 | 536 | 542 | 534 | 536 | 3,400 |
2014/05/16 | 539 | 542 | 534 | 538 | 11,200 |
2014/05/15 | 540 | 540 | 530 | 538 | 4,400 |
2014/05/14 | 535 | 549 | 534 | 546 | 8,700 |
2014/05/13 | 524 | 532 | 523 | 531 | 10,400 |
2014/05/12 | 505 | 522 | 505 | 520 | 12,800 |
2014/05/09 | 505 | 508 | 503 | 506 | 4,600 |
2014/05/08 | 508 | 509 | 506 | 506 | 3,700 |
2014/05/07 | 511 | 513 | 506 | 508 | 5,000 |
2014/05/02 | 520 | 520 | 509 | 514 | 3,100 |
2014/05/01 | 510 | 511 | 505 | 510 | 6,200 |
2014/04/30 | 512 | 512 | 507 | 509 | 5,100 |
2014/04/28 | 510 | 514 | 509 | 512 | 3,800 |
2014/04/25 | 506 | 512 | 503 | 510 | 25,800 |
2014/04/24 | 522 | 526 | 522 | 526 | 1,900 |
2014/04/23 | 530 | 530 | 521 | 524 | 3,500 |
2014/04/22 | 524 | 529 | 520 | 520 | 3,600 |
2014/04/21 | 537 | 537 | 524 | 524 | 7,000 |
2014/04/18 | 530 | 531 | 528 | 530 | 1,100 |
2014/04/17 | 530 | 530 | 526 | 527 | 3,000 |
2014/04/16 | 530 | 530 | 526 | 530 | 5,800 |
2014/04/15 | 536 | 536 | 527 | 527 | 5,900 |
2014/04/14 | 528 | 533 | 519 | 530 | 6,300 |
2014/04/11 | 521 | 530 | 520 | 526 | 4,000 |
2014/04/10 | 535 | 535 | 524 | 528 | 5,000 |
2014/04/09 | 540 | 545 | 522 | 522 | 8,200 |
2014/04/08 | 563 | 568 | 547 | 548 | 7,400 |
2014/04/07 | 558 | 558 | 534 | 554 | 4,900 |
2014/04/04 | 564 | 569 | 562 | 565 | 3,500 |
2014/04/03 | 562 | 565 | 557 | 564 | 11,400 |
2014/04/02 | 563 | 570 | 551 | 560 | 10,700 |
2014/04/01 | 553 | 565 | 552 | 558 | 8,400 |
2014/03/31 | 550 | 553 | 545 | 551 | 6,800 |
2014/03/28 | 545 | 550 | 540 | 550 | 4,200 |
2014/03/27 | 530 | 550 | 530 | 545 | 7,000 |
2014/03/26 | 543 | 550 | 539 | 550 | 9,100 |
2014/03/25 | 538 | 540 | 527 | 539 | 8,500 |
2014/03/24 | 524 | 535 | 520 | 533 | 7,900 |
2014/03/20 | 525 | 525 | 512 | 515 | 3,100 |
2014/03/19 | 528 | 528 | 522 | 523 | 2,600 |
2014/03/18 | 524 | 528 | 520 | 528 | 1,800 |
2014/03/17 | 541 | 541 | 515 | 520 | 5,100 |
2014/03/14 | 553 | 553 | 541 | 541 | 24,800 |
2014/03/13 | 551 | 556 | 551 | 554 | 8,000 |
2014/03/12 | 551 | 551 | 550 | 551 | 2,400 |
2014/03/11 | 555 | 555 | 551 | 555 | 2,800 |
2014/03/10 | 551 | 551 | 550 | 551 | 3,900 |
2014/03/07 | 547 | 551 | 547 | 551 | 9,100 |
2014/03/06 | 535 | 546 | 535 | 546 | 3,500 |
2014/03/05 | 541 | 545 | 538 | 544 | 6,100 |
2014/03/04 | 524 | 540 | 523 | 538 | 5,500 |
2014/03/03 | 528 | 530 | 523 | 530 | 4,700 |
2014/02/28 | 538 | 538 | 531 | 536 | 3,800 |
2014/02/27 | 528 | 529 | 527 | 529 | 1,700 |
2014/02/26 | 533 | 533 | 531 | 532 | 4,000 |
2014/02/25 | 527 | 532 | 527 | 531 | 4,800 |
2014/02/24 | 525 | 530 | 525 | 527 | 5,700 |
2014/02/21 | 511 | 524 | 511 | 522 | 7,400 |
2014/02/20 | 519 | 519 | 511 | 513 | 2,900 |
2014/02/19 | 524 | 524 | 513 | 519 | 2,100 |
2014/02/18 | 512 | 522 | 505 | 522 | 10,600 |
2014/02/17 | 518 | 518 | 505 | 516 | 11,500 |
2014/02/14 | 525 | 525 | 502 | 511 | 18,300 |
2014/02/13 | 535 | 536 | 521 | 527 | 9,400 |
2014/02/12 | 524 | 540 | 524 | 535 | 9,700 |
2014/02/10 | 514 | 527 | 514 | 524 | 13,800 |
2014/02/07 | 513 | 517 | 503 | 506 | 8,000 |
2014/02/06 | 504 | 505 | 500 | 503 | 6,900 |
2014/02/05 | 504 | 520 | 498 | 499 | 19,800 |
2014/02/04 | 530 | 530 | 496 | 498 | 35,200 |
2014/02/03 | 550 | 552 | 538 | 538 | 14,100 |
2014/01/31 | 564 | 564 | 560 | 562 | 9,300 |
2014/01/30 | 563 | 567 | 556 | 566 | 17,800 |
2014/01/29 | 555 | 565 | 555 | 565 | 7,200 |
2014/01/28 | 540 | 558 | 540 | 553 | 15,500 |
2014/01/27 | 540 | 552 | 540 | 549 | 23,100 |
2014/01/24 | 565 | 580 | 560 | 563 | 22,700 |
2014/01/23 | 566 | 571 | 566 | 570 | 8,600 |
2014/01/22 | 570 | 570 | 557 | 566 | 18,500 |
2014/01/21 | 560 | 569 | 560 | 566 | 16,300 |
2014/01/20 | 559 | 559 | 555 | 559 | 4,000 |
2014/01/17 | 554 | 558 | 553 | 555 | 10,100 |
2014/01/16 | 550 | 555 | 549 | 553 | 12,500 |
2014/01/15 | 548 | 550 | 542 | 550 | 9,000 |
2014/01/14 | 554 | 554 | 541 | 541 | 10,700 |
2014/01/10 | 553 | 556 | 541 | 554 | 15,900 |
2014/01/09 | 550 | 558 | 538 | 558 | 18,800 |
2014/01/08 | 540 | 540 | 531 | 538 | 12,700 |
2014/01/07 | 540 | 543 | 536 | 537 | 13,700 |
2014/01/06 | 560 | 560 | 529 | 536 | 52,700 |